634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193100,62485610,10250,10250,10250,10250,38
|
|
20230823,193000,62485610,10250,10250,10250,10250,0
|
|
20230823,192900,62485610,10250,10250,10250,10250,0
|
|
20230823,192800,62485610,10250,10250,10250,10250,0
|
|
20230823,192700,62485610,10250,10250,10250,10250,0
|
|
20230823,192600,62485610,10250,10250,10250,10250,0
|
|
20230823,192500,62485610,10250,10250,10250,10250,0
|
|
20230823,192400,62485610,10250,10250,10250,10250,0
|
|
20230823,192300,62485610,10250,10250,10250,10250,0
|
|
20230823,192200,62485610,10250,10250,10250,10250,0
|
|
20230823,192100,62485610,10250,10250,10250,10250,0
|
|
20230823,192000,62485610,10250,10250,10250,10250,0
|
|
20230823,191900,62485610,10250,10250,10250,10250,0
|
|
20230823,191800,62485610,10250,10250,10250,10250,0
|
|
20230823,191700,62485610,10250,10250,10250,10250,0
|
|
20230823,191600,62485610,10250,10250,10250,10250,0
|
|
20230823,191500,62485610,10250,10250,10250,10250,0
|
|
20230823,191400,62485610,10250,10250,10250,10250,0
|
|
20230823,191300,62485610,10250,10250,10250,10250,0
|
|
20230823,191200,62485610,10250,10250,10250,10250,0
|
|
20230823,191100,62485610,10250,10250,10250,10250,0
|
|
20230823,191000,62485610,10250,10250,10250,10250,0
|
|
20230823,190900,62485610,10250,10250,10250,10250,0
|
|
20230823,190800,62485610,10250,10250,10250,10250,0
|
|
20230823,190700,62485610,10250,10250,10250,10250,0
|
|
20230823,190600,62485610,10250,10250,10250,10250,0
|
|
20230823,190500,62485610,10250,10250,10250,10250,0
|
|
20230823,190400,62485610,10250,10250,10250,10250,0
|
|
20230823,190300,62485610,10250,10250,10250,10250,0
|
|
20230823,190200,62485610,10250,10250,10250,10250,0
|
|
20230823,190100,62485610,10250,10250,10250,10250,38
|
|
20230823,190000,62485610,10250,10250,10250,10250,0
|
|
20230823,185900,62485610,10250,10250,10250,10250,0
|
|
20230823,185800,62485610,10250,10250,10250,10250,0
|
|
20230823,185700,62485610,10250,10250,10250,10250,0
|
|
20230823,185600,62485610,10250,10250,10250,10250,0
|
|
20230823,185500,62485610,10250,10250,10250,10250,0
|
|
20230823,185400,62485610,10250,10250,10250,10250,0
|
|
20230823,185300,62485610,10250,10250,10250,10250,0
|
|
20230823,185200,62485610,10250,10250,10250,10250,0
|
|
20230823,185100,62485610,10250,10250,10250,10250,0
|
|
20230823,185000,62485610,10250,10250,10250,10250,0
|
|
20230823,184900,62485610,10250,10250,10250,10250,0
|
|
20230823,184800,62485610,10250,10250,10250,10250,0
|
|
20230823,184700,62485610,10250,10250,10250,10250,0
|
|
20230823,184600,62485610,10250,10250,10250,10250,0
|
|
20230823,184500,62485610,10250,10250,10250,10250,0
|
|
20230823,184400,62485610,10250,10250,10250,10250,0
|
|
20230823,184300,62485610,10250,10250,10250,10250,0
|
|
20230823,184200,62485610,10250,10250,10250,10250,0
|
|
20230823,184100,62485610,10250,10250,10250,10250,0
|
|
20230823,184000,62485610,10250,10250,10250,10250,0
|
|
20230823,183900,62485610,10250,10250,10250,10250,0
|
|
20230823,183800,62485610,10250,10250,10250,10250,0
|
|
20230823,183700,62485610,10250,10250,10250,10250,0
|
|
20230823,183600,62485610,10250,10250,10250,10250,0
|
|
20230823,183500,62485610,10250,10250,10250,10250,0
|
|
20230823,183400,62485610,10250,10250,10250,10250,0
|
|
20230823,183300,62485610,10250,10250,10250,10250,0
|
|
20230823,183200,62485610,10250,10250,10250,10250,0
|
|
20230823,183100,62485610,10250,10250,10250,10250,38
|
|
20230823,183000,62485610,10250,10250,10250,10250,0
|
|
20230823,182900,62485610,10250,10250,10250,10250,0
|
|
20230823,182800,62485610,10250,10250,10250,10250,0
|
|
20230823,182700,62485610,10250,10250,10250,10250,0
|
|
20230823,182600,62485610,10250,10250,10250,10250,0
|
|
20230823,182500,62485610,10250,10250,10250,10250,0
|
|
20230823,182400,62485610,10250,10250,10250,10250,0
|
|
20230823,182300,62485610,10250,10250,10250,10250,0
|
|
20230823,182200,62485610,10250,10250,10250,10250,0
|
|
20230823,182100,62485610,10250,10250,10250,10250,0
|
|
20230823,182000,62485610,10250,10250,10250,10250,0
|
|
20230823,181900,62485610,10250,10250,10250,10250,0
|
|
20230823,181800,62485610,10250,10250,10250,10250,0
|
|
20230823,181700,62485610,10250,10250,10250,10250,0
|
|
20230823,181600,62485610,10250,10250,10250,10250,0
|
|
20230823,181500,62485610,10250,10250,10250,10250,0
|
|
20230823,181400,62485610,10250,10250,10250,10250,0
|
|
20230823,181300,62485610,10250,10250,10250,10250,0
|
|
20230823,181200,62485610,10250,10250,10250,10250,0
|
|
20230823,181100,62485610,10250,10250,10250,10250,0
|
|
20230823,181000,62485610,10250,10250,10250,10250,0
|
|
20230823,180900,62485610,10250,10250,10250,10250,0
|
|
20230823,180800,62485610,10250,10250,10250,10250,0
|
|
20230823,180700,62485610,10250,10250,10250,10250,0
|
|
20230823,180600,62485610,10250,10250,10250,10250,0
|
|
20230823,180500,62485610,10250,10250,10250,10250,0
|
|
20230823,180400,62485610,10250,10250,10250,10250,0
|
|
20230823,180300,62485610,10250,10250,10250,10250,0
|
|
20230823,180200,62485610,10250,10250,10250,10250,0
|
|
20230823,180100,62485610,10250,10250,10250,10250,38
|
|
20230823,180000,62485610,10250,10250,10250,10250,0
|
|
20230823,175900,62485610,10250,10250,10250,10250,0
|
|
20230823,175800,62485610,10250,10250,10250,10250,0
|
|
20230823,175700,62485610,10250,10250,10250,10250,0
|
|
20230823,175600,62485610,10250,10250,10250,10250,0
|
|
20230823,175500,62485610,10250,10250,10250,10250,0
|
|
20230823,175400,62485610,10250,10250,10250,10250,0
|
|
20230823,175300,62485610,10250,10250,10250,10250,0
|
|
20230823,175200,62485610,10250,10250,10250,10250,0
|
|
20230823,175100,62485610,10250,10250,10250,10250,0
|
|
20230823,175000,62485610,10250,10250,10250,10250,0
|
|
20230823,174900,62485610,10250,10250,10250,10250,0
|
|
20230823,174800,62485610,10250,10250,10250,10250,0
|
|
20230823,174700,62485610,10250,10250,10250,10250,0
|
|
20230823,174600,62485610,10250,10250,10250,10250,0
|
|
20230823,174500,62485610,10250,10250,10250,10250,0
|
|
20230823,174400,62485610,10250,10250,10250,10250,0
|
|
20230823,174300,62485610,10250,10250,10250,10250,0
|
|
20230823,174200,62485610,10250,10250,10250,10250,0
|
|
20230823,174100,62485610,10250,10250,10250,10250,0
|
|
20230823,174000,62485610,10250,10250,10250,10250,0
|
|
20230823,173900,62485610,10250,10250,10250,10250,0
|
|
20230823,173800,62485610,10250,10250,10250,10250,0
|
|
20230823,173700,62485610,10250,10250,10250,10250,0
|
|
20230823,173600,62485610,10250,10250,10250,10250,0
|
|
20230823,173500,62485610,10250,10250,10250,10250,0
|
|
20230823,173400,62485610,10250,10250,10250,10250,0
|
|
20230823,173300,62485610,10250,10250,10250,10250,0
|
|
20230823,173200,62485610,10250,10250,10250,10250,0
|
|
20230823,173100,62485610,10250,10250,10250,10250,38
|
|
20230823,173000,62485610,10250,10250,10250,10250,0
|
|
20230823,172900,62485610,10250,10250,10250,10250,0
|
|
20230823,172800,62485610,10250,10250,10250,10250,0
|
|
20230823,172700,62485610,10250,10250,10250,10250,0
|
|
20230823,172600,62485610,10250,10250,10250,10250,0
|
|
20230823,172500,62485610,10250,10250,10250,10250,0
|
|
20230823,172400,62485610,10250,10250,10250,10250,0
|
|
20230823,172300,62485610,10250,10250,10250,10250,0
|
|
20230823,172200,62485610,10250,10250,10250,10250,0
|
|
20230823,172100,62485610,10250,10250,10250,10250,0
|
|
20230823,172000,62485610,10250,10250,10250,10250,0
|
|
20230823,171900,62485610,10250,10250,10250,10250,0
|
|
20230823,171800,62485610,10250,10250,10250,10250,0
|
|
20230823,171700,62485610,10250,10250,10250,10250,0
|
|
20230823,171600,62485610,10250,10250,10250,10250,0
|
|
20230823,171500,62485610,10250,10250,10250,10250,0
|
|
20230823,171400,62485610,10250,10250,10250,10250,0
|
|
20230823,171300,62485610,10250,10250,10250,10250,0
|
|
20230823,171200,62485610,10250,10250,10250,10250,0
|
|
20230823,171100,62485610,10250,10250,10250,10250,0
|
|
20230823,171000,62485610,10250,10250,10250,10250,0
|
|
20230823,170900,62485610,10250,10250,10250,10250,0
|
|
20230823,170800,62485610,10250,10250,10250,10250,0
|
|
20230823,170700,62485610,10250,10250,10250,10250,0
|
|
20230823,170600,62485610,10250,10250,10250,10250,0
|
|
20230823,170500,62485610,10250,10250,10250,10250,0
|
|
20230823,170400,62485610,10250,10250,10250,10250,0
|
|
20230823,170300,62485610,10250,10250,10250,10250,0
|
|
20230823,170200,62485610,10250,10250,10250,10250,0
|
|
20230823,170100,62485610,10250,10250,10250,10250,38
|
|
20230823,170000,62485610,10250,10250,10250,10250,0
|
|
20230823,165900,62485610,10250,10250,10250,10250,0
|
|
20230823,165800,62485610,10250,10250,10250,10250,0
|
|
20230823,165700,62485610,10250,10250,10250,10250,0
|
|
20230823,165600,62485610,10250,10250,10250,10250,0
|
|
20230823,165500,62485610,10250,10250,10250,10250,0
|
|
20230823,165400,62485610,10250,10250,10250,10250,0
|
|
20230823,165300,62485610,10250,10250,10250,10250,0
|
|
20230823,165200,62485610,10250,10250,10250,10250,0
|
|
20230823,165100,62485610,10250,10250,10250,10250,0
|
|
20230823,165000,62485610,10250,10250,10250,10250,0
|
|
20230823,164900,62485610,10250,10250,10250,10250,0
|
|
20230823,164800,62485610,10250,10250,10250,10250,0
|
|
20230823,164700,62485610,10250,10250,10250,10250,0
|
|
20230823,164600,62485610,10250,10250,10250,10250,0
|
|
20230823,164500,62485610,10250,10250,10250,10250,0
|
|
20230823,164400,62485610,10250,10250,10250,10250,0
|
|
20230823,164300,62485610,10250,10250,10250,10250,0
|
|
20230823,164200,62485610,10250,10250,10250,10250,0
|
|
20230823,164100,62485610,10250,10250,10250,10250,0
|
|
20230823,164000,62485610,10250,10250,10250,10250,0
|
|
20230823,163900,62485610,10250,10250,10250,10250,0
|
|
20230823,163800,62485610,10250,10250,10250,10250,0
|
|
20230823,163700,62485610,10250,10250,10250,10250,0
|
|
20230823,163600,62485610,10250,10250,10250,10250,0
|
|
20230823,163500,62485610,10250,10250,10250,10250,0
|
|
20230823,163400,62485610,10250,10250,10250,10250,0
|
|
20230823,163300,62485610,10250,10250,10250,10250,0
|
|
20230823,163200,62485610,10250,10250,10250,10250,0
|
|
20230823,163100,62485610,10250,10250,10250,10250,38
|
|
20230823,163000,62485610,10250,10250,10250,10250,0
|
|
20230823,162900,62485610,10250,10250,10250,10250,0
|
|
20230823,162800,62485610,10250,10250,10250,10250,0
|
|
20230823,162700,62485610,10250,10250,10250,10250,0
|
|
20230823,162600,62485610,10250,10250,10250,10250,0
|
|
20230823,162500,62485610,10250,10250,10250,10250,0
|
|
20230823,162400,62485610,10250,10250,10250,10250,0
|
|
20230823,162300,62485610,10250,10250,10250,10250,0
|
|
20230823,162200,62485610,10250,10250,10250,10250,0
|
|
20230823,162100,62485610,10250,10250,10250,10250,0
|
|
20230823,162000,62485610,10250,10250,10250,10250,0
|
|
20230823,161900,62485610,10250,10250,10250,10250,0
|
|
20230823,161800,62485610,10250,10250,10250,10250,0
|
|
20230823,161700,62485610,10250,10250,10250,10250,0
|
|
20230823,161600,62485610,10250,10250,10250,10250,0
|
|
20230823,161500,62485610,10250,10250,10250,10250,0
|
|
20230823,161400,62485610,10250,10250,10250,10250,0
|
|
20230823,161300,62485610,10250,10250,10250,10250,0
|
|
20230823,161200,62485610,10250,10250,10250,10250,0
|
|
20230823,161100,62485610,10250,10250,10250,10250,0
|
|
20230823,161000,62485610,10250,10250,10250,10250,0
|
|
20230823,160900,62485610,10250,10250,10250,10250,0
|
|
20230823,160800,62485610,10250,10250,10250,10250,0
|
|
20230823,160700,62485610,10250,10250,10250,10250,0
|
|
20230823,160600,62485610,10250,10250,10250,10250,0
|
|
20230823,160500,62485610,10250,10250,10250,10250,0
|
|
20230823,160400,62485610,10250,10250,10250,10250,0
|
|
20230823,160300,62485610,10250,10250,10250,10250,0
|
|
20230823,160200,62485610,10250,10250,10250,10250,0
|
|
20230823,160100,62485610,10250,10250,10250,10250,38
|
|
20230823,160000,62485610,10250,10250,10250,10250,0
|
|
20230823,155900,62485610,10250,10250,10250,10250,0
|
|
20230823,155800,62485610,10250,10250,10250,10250,0
|
|
20230823,155700,62485610,10250,10250,10250,10250,0
|
|
20230823,155600,62485610,10250,10250,10250,10250,0
|
|
20230823,155500,62485610,10250,10250,10250,10250,0
|
|
20230823,155400,62485610,10250,10250,10250,10250,0
|
|
20230823,155300,62485610,10250,10250,10250,10250,0
|
|
20230823,155200,62485610,10250,10250,10250,10250,0
|
|
20230823,155100,62485610,10250,10250,10250,10250,0
|
|
20230823,155000,62485610,10250,10250,10250,10250,0
|
|
20230823,154900,62485610,10250,10250,10250,10250,0
|
|
20230823,154800,62485610,10250,10250,10250,10250,0
|
|
20230823,154700,62485610,10250,10250,10250,10250,0
|
|
20230823,154600,62485610,10250,10250,10250,10250,0
|
|
20230823,154500,62485610,10250,10250,10250,10250,0
|
|
20230823,154400,62485610,10250,10250,10250,10250,0
|
|
20230823,154300,62485610,10250,10250,10250,10250,0
|
|
20230823,154200,62485610,10250,10250,10250,10250,0
|
|
20230823,154100,62485610,10250,10250,10250,10250,0
|
|
20230823,154000,62485610,10250,10250,10250,10250,0
|
|
20230823,153900,62485610,10250,10250,10250,10250,0
|
|
20230823,153800,62485610,10250,10250,10250,10250,0
|
|
20230823,153700,62485610,10250,10250,10250,10250,0
|
|
20230823,153600,62485610,10250,10250,10250,10250,0
|
|
20230823,153500,62485610,10250,10250,10250,10250,0
|
|
20230823,153400,62485610,10250,10250,10250,10250,0
|
|
20230823,153300,62485610,10250,10250,10250,10250,0
|
|
20230823,153200,62485610,10250,10250,10250,10250,0
|
|
20230823,153100,62485610,10250,10250,10250,10250,38
|
|
20230823,153000,62485610,10250,10250,10250,10250,38
|
|
20230823,152900,62096110,10250,10250,10250,10250,0
|
|
20230823,152800,62096110,10250,10250,10250,10250,0
|
|
20230823,152700,62096110,10250,10250,10250,10250,0
|
|
20230823,152600,62096110,10250,10250,10250,10250,0
|
|
20230823,152500,62096110,10250,10250,10250,10250,0
|
|
20230823,152400,62096110,10250,10250,10250,10250,0
|
|
20230823,152300,62096110,10250,10250,10250,10250,0
|
|
20230823,152200,62096110,10250,10250,10250,10250,0
|
|
20230823,152100,62096110,10250,10250,10250,10250,0
|
|
20230823,152000,62096110,10250,10250,10250,10250,0
|
|
20230823,151900,62096110,10250,10250,10250,10250,0
|
|
20230823,151800,62096110,10250,10250,10250,10250,0
|
|
20230823,151700,62096110,10250,10250,10250,10250,0
|
|
20230823,151600,62096110,10250,10250,10250,10250,0
|
|
20230823,151500,62096110,10250,10250,10250,10250,0
|
|
20230823,151400,62096110,10250,10250,10250,10250,0
|
|
20230823,151300,62096110,10250,10250,10250,10250,0
|
|
20230823,151200,62096110,10250,10250,10250,10250,0
|
|
20230823,151100,62096110,10250,10250,10250,10250,0
|
|
20230823,151000,62096110,10250,10250,10250,10250,0
|
|
20230823,150900,62096110,10250,10240,10250,10240,10
|
|
20230823,150800,61993700,10240,10240,10240,10240,0
|
|
20230823,150700,61993700,10240,10240,10240,10240,0
|
|
20230823,150600,61993700,10240,10240,10240,10240,0
|
|
20230823,150500,61993700,10240,10240,10240,10240,0
|
|
20230823,150400,61993700,10240,10240,10240,10240,0
|
|
20230823,150300,61993700,10240,10240,10240,10240,0
|
|
20230823,150200,61993700,10240,10240,10240,10240,0
|
|
20230823,150100,61993700,10240,10240,10240,10240,0
|
|
20230823,150000,61993700,10240,10240,10240,10240,0
|
|
20230823,145900,61993700,10240,10240,10240,10240,0
|
|
20230823,145800,61993700,10240,10240,10240,10240,0
|
|
20230823,145700,61993700,10240,10240,10240,10240,0
|
|
20230823,145600,61993700,10240,10240,10240,10240,0
|
|
20230823,145500,61993700,10240,10240,10240,10240,0
|
|
20230823,145400,61993700,10240,10240,10240,10240,0
|
|
20230823,145300,61993700,10240,10240,10240,10240,0
|
|
20230823,145200,61993700,10240,10240,10240,10240,0
|
|
20230823,145100,61993700,10240,10240,10240,10240,0
|
|
20230823,145000,61993700,10240,10240,10240,10240,15
|
|
20230823,144900,61840100,10240,10240,10240,10240,0
|
|
20230823,144800,61840100,10240,10240,10240,10240,0
|
|
20230823,144700,61840100,10240,10240,10240,10240,0
|
|
20230823,144600,61840100,10240,10240,10240,10240,0
|
|
20230823,144500,61840100,10240,10240,10240,10240,0
|
|
20230823,144400,61840100,10240,10240,10240,10240,0
|
|
20230823,144300,61840100,10240,10240,10240,10240,0
|
|
20230823,144200,61840100,10240,10240,10240,10240,0
|
|
20230823,144100,61840100,10240,10240,10240,10240,0
|
|
20230823,144000,61840100,10240,10240,10240,10240,1
|
|
20230823,143900,61829860,10230,10230,10230,10230,0
|
|
20230823,143800,61829860,10230,10230,10230,10230,0
|
|
20230823,143700,61829860,10230,10230,10230,10230,0
|
|
20230823,143600,61829860,10230,10230,10230,10230,0
|
|
20230823,143500,61829860,10230,10230,10230,10230,0
|
|
20230823,143400,61829860,10230,10230,10230,10230,0
|
|
20230823,143300,61829860,10230,10230,10230,10230,10
|
|
20230823,143200,61727560,10220,10220,10220,10220,0
|
|
20230823,143100,61727560,10220,10220,10220,10220,0
|
|
20230823,143000,61727560,10220,10230,10230,10220,81
|
|
20230823,142900,60899630,10240,10240,10240,10240,0
|
|
20230823,142800,60899630,10240,10240,10240,10240,0
|
|
20230823,142700,60899630,10240,10240,10240,10240,0
|
|
20230823,142600,60899630,10240,10240,10240,10240,0
|
|
20230823,142500,60899630,10240,10240,10240,10240,5
|
|
20230823,142400,60848430,10230,10230,10230,10230,0
|
|
20230823,142300,60848430,10230,10230,10230,10230,0
|
|
20230823,142200,60848430,10230,10230,10230,10230,0
|
|
20230823,142100,60848430,10230,10230,10230,10230,1
|
|
20230823,142000,60838200,10230,10230,10230,10230,119
|
|
20230823,141900,59620830,10230,10230,10230,10230,0
|
|
20230823,141800,59620830,10230,10230,10230,10230,0
|
|
20230823,141700,59620830,10230,10230,10230,10230,0
|
|
20230823,141600,59620830,10230,10230,10230,10230,0
|
|
20230823,141500,59620830,10230,10230,10230,10230,0
|
|
20230823,141400,59620830,10230,10230,10230,10230,1
|
|
20230823,141300,59610600,10220,10230,10230,10220,828
|
|
20230823,141200,51144020,10240,10240,10240,10240,0
|
|
20230823,141100,51144020,10240,10240,10240,10240,0
|
|
20230823,141000,51144020,10240,10240,10240,10240,0
|
|
20230823,140900,51144020,10240,10240,10240,10240,5
|
|
20230823,140800,51092820,10250,10250,10250,10250,0
|
|
20230823,140700,51092820,10250,10250,10250,10250,0
|
|
20230823,140600,51092820,10250,10250,10250,10250,0
|
|
20230823,140500,51092820,10250,10250,10250,10250,0
|
|
20230823,140400,51092820,10250,10250,10250,10250,0
|
|
20230823,140300,51092820,10250,10250,10250,10250,0
|
|
20230823,140200,51092820,10250,10250,10250,10250,0
|
|
20230823,140100,51092820,10250,10250,10250,10250,0
|
|
20230823,140000,51092820,10250,10250,10250,10250,0
|
|
20230823,135900,51092820,10250,10250,10250,10250,0
|
|
20230823,135800,51092820,10250,10250,10250,10250,5
|
|
20230823,135700,51041570,10230,10230,10230,10230,0
|
|
20230823,135600,51041570,10230,10230,10230,10230,0
|
|
20230823,135500,51041570,10230,10230,10230,10230,0
|
|
20230823,135400,51041570,10230,10230,10230,10230,0
|
|
20230823,135300,51041570,10230,10240,10240,10230,300
|
|
20230823,135200,47972560,10260,10260,10260,10260,0
|
|
20230823,135100,47972560,10260,10260,10260,10260,0
|
|
20230823,135000,47972560,10260,10260,10260,10260,0
|
|
20230823,134900,47972560,10260,10260,10260,10260,1
|
|
20230823,134800,47962300,10230,10260,10260,10230,20
|
|
20230823,134700,47757540,10260,10260,10260,10260,0
|
|
20230823,134600,47757540,10260,10260,10260,10260,0
|
|
20230823,134500,47757540,10260,10260,10260,10260,0
|
|
20230823,134400,47757540,10260,10260,10260,10260,2
|
|
20230823,134300,47737020,10250,10250,10250,10250,2
|
|
20230823,134200,47716520,10230,10230,10230,10230,0
|
|
20230823,134100,47716520,10230,10240,10240,10230,200
|
|
20230823,134000,45670500,10240,10240,10240,10240,0
|
|
20230823,133900,45670500,10240,10240,10240,10240,0
|
|
20230823,133800,45670500,10240,10240,10240,10240,0
|
|
20230823,133700,45670500,10240,10240,10240,10240,0
|
|
20230823,133600,45670500,10240,10240,10240,10240,0
|
|
20230823,133500,45670500,10240,10240,10240,10240,0
|
|
20230823,133400,45670500,10240,10240,10240,10240,0
|
|
20230823,133300,45670500,10240,10240,10240,10240,0
|
|
20230823,133200,45670500,10240,10240,10240,10240,0
|
|
20230823,133100,45670500,10240,10240,10240,10240,0
|
|
20230823,133000,45670500,10240,10240,10240,10240,0
|
|
20230823,132900,45670500,10240,10240,10240,10240,0
|
|
20230823,132800,45670500,10240,10240,10240,10240,0
|
|
20230823,132700,45670500,10240,10240,10240,10240,0
|
|
20230823,132600,45670500,10240,10240,10240,10240,576
|
|
20230823,132500,39772260,10250,10250,10250,10250,0
|
|
20230823,132400,39772260,10250,10250,10250,10250,0
|
|
20230823,132300,39772260,10250,10250,10250,10250,10
|
|
20230823,132200,39669760,10260,10260,10260,10260,10
|
|
20230823,132100,39567160,10260,10260,10260,10260,0
|
|
20230823,132000,39567160,10260,10260,10260,10260,0
|
|
20230823,131900,39567160,10260,10260,10260,10260,0
|
|
20230823,131800,39567160,10260,10260,10260,10260,0
|
|
20230823,131700,39567160,10260,10260,10260,10260,0
|
|
20230823,131600,39567160,10260,10260,10260,10260,0
|
|
20230823,131500,39567160,10260,10260,10260,10260,0
|
|
20230823,131400,39567160,10260,10260,10260,10260,0
|
|
20230823,131300,39567160,10260,10260,10260,10260,0
|
|
20230823,131200,39567160,10260,10260,10260,10260,382
|
|
20230823,131100,35647840,10250,10250,10250,10250,105
|
|
20230823,131000,34571590,10250,10250,10250,10250,0
|
|
20230823,130900,34571590,10250,10250,10250,10250,0
|
|
20230823,130800,34571590,10250,10250,10250,10250,0
|
|
20230823,130700,34571590,10250,10250,10250,10250,0
|
|
20230823,130600,34571590,10250,10250,10250,10250,0
|
|
20230823,130500,34571590,10250,10250,10250,10250,0
|
|
20230823,130400,34571590,10250,10240,10250,10240,101
|
|
20230823,130300,33537340,10240,10240,10240,10240,0
|
|
20230823,130200,33537340,10240,10240,10240,10240,0
|
|
20230823,130100,33537340,10240,10250,10250,10240,201
|
|
20230823,130000,31479090,10250,10250,10250,10250,1
|
|
20230823,125900,31468840,10250,10250,10250,10250,0
|
|
20230823,125800,31468840,10250,10250,10250,10250,1
|
|
20230823,125700,31458590,10240,10240,10240,10240,24
|
|
20230823,125600,31212830,10250,10250,10250,10250,10
|
|
20230823,125500,31110330,10250,10250,10250,10250,0
|
|
20230823,125400,31110330,10250,10250,10250,10250,1
|
|
20230823,125300,31100080,10250,10250,10250,10250,0
|
|
20230823,125200,31100080,10250,10250,10250,10250,0
|
|
20230823,125100,31100080,10250,10250,10250,10250,0
|
|
20230823,125000,31100080,10250,10250,10250,10250,0
|
|
20230823,124900,31100080,10250,10250,10250,10250,0
|
|
20230823,124800,31100080,10250,10250,10250,10250,0
|
|
20230823,124700,31100080,10250,10250,10250,10250,20
|
|
20230823,124600,30895080,10250,10250,10250,10250,0
|
|
20230823,124500,30895080,10250,10250,10250,10250,0
|
|
20230823,124400,30895080,10250,10250,10250,10250,0
|
|
20230823,124300,30895080,10250,10250,10250,10250,0
|
|
20230823,124200,30895080,10250,10250,10250,10250,0
|
|
20230823,124100,30895080,10250,10250,10250,10250,0
|
|
20230823,124000,30895080,10250,10250,10250,10250,0
|
|
20230823,123900,30895080,10250,10250,10250,10250,1
|
|
20230823,123800,30884830,10240,10240,10240,10240,0
|
|
20230823,123700,30884830,10240,10240,10240,10240,0
|
|
20230823,123600,30884830,10240,10240,10240,10240,0
|
|
20230823,123500,30884830,10240,10240,10240,10240,25
|
|
20230823,123400,30628830,10240,10240,10240,10240,0
|
|
20230823,123300,30628830,10240,10240,10240,10240,0
|
|
20230823,123200,30628830,10240,10240,10240,10240,0
|
|
20230823,123100,30628830,10240,10240,10240,10240,201
|
|
20230823,123000,28570590,10250,10250,10250,10250,0
|
|
20230823,122900,28570590,10250,10250,10250,10250,25
|
|
20230823,122800,28314340,10250,10250,10250,10250,50
|
|
20230823,122700,27801840,10260,10260,10260,10260,0
|
|
20230823,122600,27801840,10260,10260,10260,10260,0
|
|
20230823,122500,27801840,10260,10260,10260,10260,0
|
|
20230823,122400,27801840,10260,10260,10260,10260,0
|
|
20230823,122300,27801840,10260,10260,10260,10260,0
|
|
20230823,122200,27801840,10260,10260,10260,10260,0
|
|
20230823,122100,27801840,10260,10260,10260,10260,24
|
|
20230823,122000,27555600,10260,10260,10260,10260,0
|
|
20230823,121900,27555600,10260,10260,10260,10260,0
|
|
20230823,121800,27555600,10260,10260,10260,10260,1
|
|
20230823,121700,27545340,10260,10260,10260,10260,0
|
|
20230823,121600,27545340,10260,10260,10260,10260,0
|
|
20230823,121500,27545340,10260,10260,10260,10260,0
|
|
20230823,121400,27545340,10260,10260,10260,10260,0
|
|
20230823,121300,27545340,10260,10260,10260,10260,0
|
|
20230823,121200,27545340,10260,10260,10260,10260,0
|
|
20230823,121100,27545340,10260,10260,10260,10260,0
|
|
20230823,121000,27545340,10260,10260,10260,10260,0
|
|
20230823,120900,27545340,10260,10260,10260,10260,0
|
|
20230823,120800,27545340,10260,10260,10260,10260,320
|
|
20230823,120700,24262140,10260,10260,10260,10260,0
|
|
20230823,120600,24262140,10260,10260,10260,10260,30
|
|
20230823,120500,23954340,10260,10260,10260,10260,0
|
|
20230823,120400,23954340,10260,10260,10260,10260,0
|
|
20230823,120300,23954340,10260,10260,10260,10260,0
|
|
20230823,120200,23954340,10260,10260,10260,10260,0
|
|
20230823,120100,23954340,10260,10260,10260,10260,0
|
|
20230823,120000,23954340,10260,10260,10260,10260,6
|
|
20230823,115900,23892780,10260,10260,10260,10260,0
|
|
20230823,115800,23892780,10260,10260,10260,10260,30
|
|
20230823,115700,23584980,10260,10260,10260,10260,0
|
|
20230823,115600,23584980,10260,10260,10260,10260,2
|
|
20230823,115500,23564460,10260,10260,10260,10260,0
|
|
20230823,115400,23564460,10260,10260,10260,10260,1
|
|
20230823,115300,23554200,10260,10260,10260,10260,0
|
|
20230823,115200,23554200,10260,10260,10260,10260,98
|
|
20230823,115100,22548720,10260,10260,10260,10260,0
|
|
20230823,115000,22548720,10260,10260,10260,10260,0
|
|
20230823,114900,22548720,10260,10260,10260,10260,1
|
|
20230823,114800,22538460,10240,10240,10240,10240,0
|
|
20230823,114700,22538460,10240,10240,10240,10240,0
|
|
20230823,114600,22538460,10240,10240,10240,10240,0
|
|
20230823,114500,22538460,10240,10240,10240,10240,0
|
|
20230823,114400,22538460,10240,10240,10240,10240,0
|
|
20230823,114300,22538460,10240,10240,10240,10240,0
|
|
20230823,114200,22538460,10240,10240,10240,10240,0
|
|
20230823,114100,22538460,10240,10240,10240,10240,4
|
|
20230823,114000,22497500,10240,10240,10240,10240,0
|
|
20230823,113900,22497500,10240,10250,10250,10240,99
|
|
20230823,113800,21483500,10250,10250,10250,10250,0
|
|
20230823,113700,21483500,10250,10250,10250,10250,0
|
|
20230823,113600,21483500,10250,10250,10250,10250,10
|
|
20230823,113500,21381000,10260,10260,10260,10260,10
|
|
20230823,113400,21278400,10260,10260,10260,10260,0
|
|
20230823,113300,21278400,10260,10260,10260,10260,0
|
|
20230823,113200,21278400,10260,10250,10260,10250,19
|
|
20230823,113100,21083620,10250,10250,10250,10250,0
|
|
20230823,113000,21083620,10250,10250,10250,10250,0
|
|
20230823,112900,21083620,10250,10250,10250,10250,0
|
|
20230823,112800,21083620,10250,10250,10250,10250,0
|
|
20230823,112700,21083620,10250,10250,10250,10250,9
|
|
20230823,112600,20991370,10250,10250,10250,10250,0
|
|
20230823,112500,20991370,10250,10250,10250,10250,0
|
|
20230823,112400,20991370,10250,10250,10250,10250,0
|
|
20230823,112300,20991370,10250,10250,10250,10250,3
|
|
20230823,112200,20960620,10250,10250,10250,10250,0
|
|
20230823,112100,20960620,10250,10250,10250,10250,3
|
|
20230823,112000,20929870,10250,10250,10250,10250,4
|
|
20230823,111900,20888870,10250,10250,10250,10250,50
|
|
20230823,111800,20376370,10250,10250,10250,10250,0
|
|
20230823,111700,20376370,10250,10250,10250,10250,1
|
|
20230823,111600,20366120,10250,10250,10250,10250,0
|
|
20230823,111500,20366120,10250,10250,10250,10250,0
|
|
20230823,111400,20366120,10250,10250,10250,10250,0
|
|
20230823,111300,20366120,10250,10250,10250,10250,0
|
|
20230823,111200,20366120,10250,10250,10250,10250,24
|
|
20230823,111100,20120120,10240,10240,10240,10240,0
|
|
20230823,111000,20120120,10240,10240,10240,10240,0
|
|
20230823,110900,20120120,10240,10240,10240,10240,0
|
|
20230823,110800,20120120,10240,10240,10240,10240,49
|
|
20230823,110700,19618360,10250,10250,10250,10250,0
|
|
20230823,110600,19618360,10250,10250,10250,10250,0
|
|
20230823,110500,19618360,10250,10250,10250,10250,0
|
|
20230823,110400,19618360,10250,10250,10250,10250,0
|
|
20230823,110300,19618360,10250,10250,10250,10250,0
|
|
20230823,110200,19618360,10250,10250,10250,10250,2
|
|
20230823,110100,19597860,10240,10240,10240,10240,0
|
|
20230823,110000,19597860,10240,10240,10240,10240,0
|
|
20230823,105900,19597860,10240,10240,10240,10240,0
|
|
20230823,105800,19597860,10240,10240,10240,10240,0
|
|
20230823,105700,19597860,10240,10240,10240,10240,0
|
|
20230823,105600,19597860,10240,10240,10240,10240,0
|
|
20230823,105500,19597860,10240,10240,10240,10240,0
|
|
20230823,105400,19597860,10240,10240,10240,10240,0
|
|
20230823,105300,19597860,10240,10240,10240,10240,0
|
|
20230823,105200,19597860,10240,10240,10240,10240,1
|
|
20230823,105100,19587620,10250,10250,10250,10250,24
|
|
20230823,105000,19341620,10240,10240,10240,10240,0
|
|
20230823,104900,19341620,10240,10240,10240,10240,0
|
|
20230823,104800,19341620,10240,10240,10240,10240,0
|
|
20230823,104700,19341620,10240,10240,10240,10240,0
|
|
20230823,104600,19341620,10240,10240,10240,10240,0
|
|
20230823,104500,19341620,10240,10240,10240,10240,0
|
|
20230823,104400,19341620,10240,10240,10240,10240,0
|
|
20230823,104300,19341620,10240,10240,10240,10240,0
|
|
20230823,104200,19341620,10240,10240,10240,10240,0
|
|
20230823,104100,19341620,10240,10240,10240,10240,0
|
|
20230823,104000,19341620,10240,10240,10240,10240,0
|
|
20230823,103900,19341620,10240,10240,10240,10240,0
|
|
20230823,103800,19341620,10240,10240,10240,10240,0
|
|
20230823,103700,19341620,10240,10240,10240,10240,2
|
|
20230823,103600,19321140,10230,10230,10230,10230,0
|
|
20230823,103500,19321140,10230,10230,10230,10230,0
|
|
20230823,103400,19321140,10230,10230,10230,10230,38
|
|
20230823,103300,18932400,10230,10230,10230,10230,30
|
|
20230823,103200,18625500,10230,10240,10240,10230,56
|
|
20230823,103100,18052540,10240,10240,10240,10240,0
|
|
20230823,103000,18052540,10240,10240,10240,10240,0
|
|
20230823,102900,18052540,10240,10250,10250,10240,136
|
|
20230823,102800,16659860,10260,10260,10260,10260,0
|
|
20230823,102700,16659860,10260,10260,10260,10260,0
|
|
20230823,102600,16659860,10260,10260,10260,10260,0
|
|
20230823,102500,16659860,10260,10260,10260,10260,0
|
|
20230823,102400,16659860,10260,10260,10260,10260,0
|
|
20230823,102300,16659860,10260,10260,10260,10260,0
|
|
20230823,102200,16659860,10260,10260,10260,10260,10
|
|
20230823,102100,16557260,10260,10260,10260,10260,0
|
|
20230823,102000,16557260,10260,10260,10260,10260,0
|
|
20230823,101900,16557260,10260,10260,10260,10260,0
|
|
20230823,101800,16557260,10260,10260,10260,10260,0
|
|
20230823,101700,16557260,10260,10260,10260,10260,0
|
|
20230823,101600,16557260,10260,10260,10260,10260,5
|
|
20230823,101500,16505960,10260,10250,10260,10250,97
|
|
20230823,101400,15510820,10230,10230,10230,10230,233
|
|
20230823,101300,13127230,10230,10230,10230,10230,0
|
|
20230823,101200,13127230,10230,10230,10230,10230,0
|
|
20230823,101100,13127230,10230,10230,10230,10230,1
|
|
20230823,101000,13117000,10230,10230,10230,10230,52
|
|
20230823,100900,12585040,10230,10230,10230,10230,0
|
|
20230823,100800,12585040,10230,10230,10230,10230,0
|
|
20230823,100700,12585040,10230,10230,10230,10230,0
|
|
20230823,100600,12585040,10230,10230,10230,10230,0
|
|
20230823,100500,12585040,10230,10230,10230,10230,0
|
|
20230823,100400,12585040,10230,10230,10230,10230,0
|
|
20230823,100300,12585040,10230,10230,10230,10230,2
|
|
20230823,100200,12564580,10230,10230,10230,10230,0
|
|
20230823,100100,12564580,10230,10230,10230,10230,10
|
|
20230823,100000,12462280,10210,10210,10210,10210,0
|
|
20230823,095900,12462280,10210,10210,10210,10210,0
|
|
20230823,095800,12462280,10210,10210,10210,10210,0
|
|
20230823,095700,12462280,10210,10210,10210,10210,0
|
|
20230823,095600,12462280,10210,10210,10210,10210,35
|
|
20230823,095500,12104930,10230,10230,10230,10230,0
|
|
20230823,095400,12104930,10230,10230,10230,10230,50
|
|
20230823,095300,11593430,10210,10210,10210,10210,0
|
|
20230823,095200,11593430,10210,10210,10210,10210,0
|
|
20230823,095100,11593430,10210,10210,10210,10210,0
|
|
20230823,095000,11593430,10210,10210,10210,10210,0
|
|
20230823,094900,11593430,10210,10220,10220,10210,100
|
|
20230823,094800,10572070,10230,10230,10230,10230,10
|
|
20230823,094700,10469770,10230,10230,10230,10230,50
|
|
20230823,094600,9958270,10230,10230,10230,10230,5
|
|
20230823,094500,9907120,10230,10230,10230,10230,1
|
|
20230823,094400,9896890,10230,10230,10230,10230,0
|
|
20230823,094300,9896890,10230,10230,10230,10230,45
|
|
20230823,094200,9436540,10230,10230,10230,10230,0
|
|
20230823,094100,9436540,10230,10260,10260,10230,12
|
|
20230823,094000,9313720,10250,10240,10250,10240,30
|
|
20230823,093900,9006510,10260,10260,10260,10260,0
|
|
20230823,093800,9006510,10260,10260,10260,10260,7
|
|
20230823,093700,8934690,10260,10260,10260,10260,2
|
|
20230823,093600,8914170,10260,10260,10260,10260,3
|
|
20230823,093500,8883390,10260,10240,10260,10240,13
|
|
20230823,093400,8750210,10260,10260,10260,10260,1
|
|
20230823,093300,8739950,10260,10250,10260,10250,22
|
|
20230823,093200,8514440,10260,10260,10260,10260,1
|
|
20230823,093100,8504180,10260,10260,10260,10260,3
|
|
20230823,093000,8473400,10260,10260,10260,10260,1
|
|
20230823,092900,8463140,10270,10270,10270,10270,0
|
|
20230823,092800,8463140,10270,10270,10270,10270,0
|
|
20230823,092700,8463140,10270,10270,10270,10270,0
|
|
20230823,092600,8463140,10270,10270,10270,10270,50
|
|
20230823,092500,7949640,10270,10270,10270,10250,265
|
|
20230823,092400,5228290,10270,10270,10270,10270,0
|
|
20230823,092300,5228290,10270,10270,10270,10270,0
|
|
20230823,092200,5228290,10270,10270,10270,10270,1
|
|
20230823,092100,5218020,10260,10260,10260,10260,0
|
|
20230823,092000,5218020,10260,10260,10260,10260,50
|
|
20230823,091900,4705020,10260,10260,10260,10260,1
|
|
20230823,091800,4694760,10250,10250,10250,10250,0
|
|
20230823,091700,4694760,10250,10250,10250,10250,0
|
|
20230823,091600,4694760,10250,10230,10250,10230,76
|
|
20230823,091500,3917220,10240,10240,10240,10240,23
|
|
20230823,091400,3681700,10250,10250,10250,10250,0
|
|
20230823,091300,3681700,10250,10250,10250,10250,1
|
|
20230823,091200,3671450,10250,10250,10250,10250,0
|
|
20230823,091100,3671450,10250,10250,10250,10250,1
|
|
20230823,091000,3661200,10230,10230,10230,10230,0
|
|
20230823,090900,3661200,10230,10230,10230,10230,0
|
|
20230823,090800,3661200,10230,10230,10230,10230,0
|
|
20230823,090700,3661200,10230,10230,10230,10230,0
|
|
20230823,090600,3661200,10230,10230,10230,10230,0
|
|
20230823,090500,3661200,10230,10230,10230,10230,0
|
|
20230823,090400,3661200,10230,10230,10230,10230,0
|
|
20230823,090300,3661200,10230,10230,10230,10230,0
|
|
20230823,090200,3661200,10230,10240,10240,10230,29
|
|
20230823,090100,3364490,10250,10260,10260,10250,102
|
|
20230823,090000,2318980,10260,10270,10270,10260,226
|